Education
About Us
Working with TipRanks
Follow Us
Barclays PLC (GB:BARC)
LSE:BARC
Time Period
1Y
Events
Historical Prices
Rows:
May 27, 2025
325.20
328.70
324.50
328.10
328.10
+1.48%
30,892,650
0.54
May 23, 2025
326.60
330.10
312.07
323.30
323.30
-1.03%
39,132,473
0.68
May 22, 2025
325.70
328.50
321.90
326.65
326.65
-0.41%
31,204,170
0.54
May 21, 2025
328.25
331.20
327.05
328.00
328.00
-0.49%
27,263,391
0.47
May 20, 2025
327.40
330.75
325.75
329.60
329.60
+1.20%
28,093,279
0.49
May 19, 2025
322.95
327.00
321.55
325.70
325.70
+0.06%
30,040,930
0.51
May 16, 2025
323.20
326.70
322.55
325.50
325.50
+0.99%
34,896,367
0.59
May 15, 2025
320.30
324.60
319.05
322.30
322.30
+0.62%
43,328,422
0.73
May 14, 2025
316.85
320.85
313.35
320.30
320.30
+1.09%
34,788,078
0.59
May 13, 2025
310.25
317.70
310.25
316.85
316.85
+1.13%
34,889,793
0.59
May 12, 2025
313.00
320.50
310.90
313.30
313.30
+2.05%
56,096,449
0.95
May 09, 2025
307.20
308.02
305.00
307.00
307.00
+0.64%
30,367,930
0.51
May 08, 2025
299.75
305.35
299.50
305.05
305.05
+3.01%
68,823,758
1.17
May 07, 2025
298.15
299.50
293.80
296.15
296.15
-0.65%
57,720,566
0.99
May 06, 2025
301.20
303.50
292.30
298.10
298.10
-0.98%
53,053,473
0.89
May 02, 2025
298.35
302.10
293.75
301.05
301.05
+2.12%
37,012,289
0.62
May 01, 2025
292.75
299.30
292.05
294.80
294.80
-0.67%
23,323,910
0.39
Apr 30, 2025
310.00
310.00
287.92
296.80
296.80
-0.40%
95,599,719
1.63
Apr 29, 2025
297.70
301.75
295.20
298.00
298.00
+0.98%
38,025,660
0.65
Apr 28, 2025
291.25
298.55
291.25
295.10
295.10
+0.77%
27,585,980
0.47
Apr 25, 2025
291.45
293.00
289.00
292.85
292.85
+1.12%
32,894,738
0.56
Apr 24, 2025
293.20
294.90
287.80
289.60
289.60
-1.41%
85,245,594
1.47
Apr 23, 2025
285.00
297.83
284.75
293.75
293.75
+4.91%
37,152,207
0.63
Apr 22, 2025
276.80
280.10
275.35
280.00
280.00
+0.97%
49,402,960
0.84
Apr 17, 2025
278.00
279.70
274.15
277.30
277.30
-0.25%
27,299,551
0.46
Apr 16, 2025
275.00
278.77
273.50
278.00
278.00
-0.43%
82,382,125
1.41
Apr 15, 2025
270.05
279.60
269.10
279.20
279.20
+3.25%
42,882,238
0.73
Apr 14, 2025
263.55
272.85
262.05
270.40
270.40
+4.83%
30,875,391
0.52
Apr 11, 2025
262.65
264.30
251.05
257.95
257.95
-0.88%
74,749,195
1.28
Apr 10, 2025
309.00
310.00
260.25
260.25
260.25
+7.70%
103,159,398
1.80
Apr 09, 2025
241.40
249.05
238.55
241.65
241.65
-4.88%
67,187,211
1.17
Apr 08, 2025
245.50
259.95
243.14
254.05
254.05
+5.04%
91,562,891
1.61
Apr 07, 2025
223.75
255.77
223.75
241.85
241.85
-3.28%
127,396,703
2.29
Apr 04, 2025
264.35
265.30
240.15
250.05
250.05
-7.70%
148,960,094
2.76
Apr 03, 2025
285.00
286.60
268.45
270.90
270.90
-8.71%
83,298,969
1.57
Apr 02, 2025
292.40
296.75
289.25
296.75
296.75
+0.97%
33,005,121
0.62
Apr 01, 2025
291.95
296.00
291.60
293.90
293.90
+2.12%
42,981,078
0.82
Mar 31, 2025
289.15
290.80
284.65
287.80
287.80
-1.94%
79,020,258
1.54
Mar 28, 2025
298.00
302.05
293.20
293.50
293.50
-3.29%
52,813,406
1.04
Mar 27, 2025
303.00
305.80
298.85
303.50
303.50
-1.86%
49,575,168
0.99
Mar 26, 2025
308.90
311.60
304.40
309.25
309.25
+0.41%
33,447,570
0.67
Mar 25, 2025
303.20
308.90
303.05
308.00
308.00
+1.45%
73,406,367
1.50
Mar 24, 2025
300.10
305.80
299.30
303.60
303.60
+2.07%
34,814,031
0.70
Mar 21, 2025
299.55
301.85
293.10
297.45
297.45
-1.52%
72,074,781
1.47
Mar 20, 2025
306.45
308.48
298.65
302.05
302.05
-0.93%
35,080,180
0.72
Mar 19, 2025
301.65
306.05
299.65
304.90
304.90
+0.41%
40,816,406
0.83
Mar 18, 2025
296.85
304.70
295.14
303.65
303.65
+2.98%
54,934,801
1.12
Mar 17, 2025
296.30
297.25
291.65
294.85
294.85
+0.03%
47,951,727
0.99
Mar 14, 2025
287.30
295.35
285.45
294.75
294.75
+2.04%
40,187,480
0.83
Mar 13, 2025
292.05
295.90
286.75
288.85
288.85
-1.11%
35,149,262
0.72
Rows: